105,910€
-2,37%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 108,50 | 110,04 | 105,78 | 105,78 | -2,49% | 782,00 |
| 20.02.2025 | 109,98 | 110,08 | 108,10 | 108,48 | -1,47% | 1.848,00 |
| 19.02.2025 | 109,72 | 110,82 | 108,84 | 110,10 | 0,66% | 3.237,00 |
| 18.02.2025 | 109,04 | 109,62 | 108,00 | 109,38 | 0,63% | 3.103,00 |
| 17.02.2025 | 108,50 | 108,72 | 107,20 | 108,70 | 0,98% | 1.529,00 |
| 14.02.2025 | 107,30 | 109,06 | 106,50 | 107,64 | 0,98% | 2.442,00 |
| 13.02.2025 | 108,00 | 110,00 | 106,60 | 106,60 | -0,60% | 2.674,00 |
| 12.02.2025 | 107,36 | 107,92 | 105,88 | 107,24 | -0,32% | 1.735,00 |
| 11.02.2025 | 107,00 | 109,00 | 106,14 | 107,58 | 0,20% | 3.527,00 |
| 10.02.2025 | 104,60 | 107,78 | 104,18 | 107,36 | 3,51% | 1.900,00 |
| 07.02.2025 | 105,54 | 106,04 | 103,50 | 103,72 | -1,69% | 5.778,00 |
| 06.02.2025 | 107,30 | 108,00 | 105,50 | 105,50 | -2,06% | 3.695,00 |
| 05.02.2025 | 104,38 | 107,72 | 102,60 | 107,72 | -5,67% | 9.334,00 |
| 04.02.2025 | 112,06 | 114,54 | 111,08 | 114,20 | 2,70% | 3.657,00 |
| 03.02.2025 | 109,50 | 111,50 | 108,60 | 111,20 | -0,34% | 3.785,00 |
| 31.01.2025 | 114,74 | 115,84 | 111,44 | 111,58 | -1,90% | 2.958,00 |
| 30.01.2025 | 113,66 | 114,14 | 112,86 | 113,74 | 0,85% | 1.099,00 |
| 29.01.2025 | 111,80 | 113,42 | 110,90 | 112,78 | 3,13% | 1.488,00 |
| 28.01.2025 | 111,44 | 112,54 | 108,38 | 109,36 | -0,11% | 2.704,00 |
| 27.01.2025 | 113,00 | 113,14 | 108,00 | 109,48 | -6,27% | 4.176,00 |
| 24.01.2025 | 117,32 | 119,00 | 116,80 | 116,80 | -1,13% | 1.570,00 |
| 23.01.2025 | 118,50 | 118,80 | 116,00 | 118,14 | -0,57% | 3.407,00 |
| 22.01.2025 | 118,68 | 120,58 | 117,64 | 118,82 | 1,04% | 3.073,00 |
| 21.01.2025 | 118,30 | 118,52 | 116,60 | 117,60 | -0,84% | 1.960,00 |
| 20.01.2025 | 118,80 | 119,00 | 118,30 | 118,60 | 0,37% | 1.289,00 |
| 17.01.2025 | 115,58 | 118,54 | 115,04 | 118,16 | 2,59% | 1.890,00 |
| 16.01.2025 | 117,76 | 118,58 | 115,00 | 115,18 | -1,32% | 3.351,00 |
| 15.01.2025 | 113,14 | 116,80 | 112,62 | 116,72 | 4,33% | 1.496,00 |
| 14.01.2025 | 116,14 | 116,24 | 111,50 | 111,88 | -2,70% | 1.293,00 |
| 13.01.2025 | 112,50 | 114,98 | 111,00 | 114,98 | 1,54% | 2.690,00 |
| 10.01.2025 | 117,26 | 117,26 | 112,00 | 113,24 | -3,23% | 2.105,00 |
| 09.01.2025 | 118,00 | 118,00 | 116,20 | 117,02 | -0,66% | 2.522,00 |
| 08.01.2025 | 122,82 | 124,22 | 117,00 | 117,80 | -4,43% | 2.115,00 |
| 07.01.2025 | 125,32 | 126,40 | 123,26 | 123,26 | -1,57% | 5.086,00 |
| 06.01.2025 | 123,60 | 125,84 | 123,46 | 125,22 | 3,68% | 4.438,00 |
| 03.01.2025 | 118,00 | 120,92 | 117,78 | 120,78 | 3,02% | 2.414,00 |
| 02.01.2025 | 118,40 | 119,00 | 116,60 | 117,24 | -2,22% | 2.619,00 |
| 30.12.2024 | 119,88 | 120,44 | 119,76 | 119,90 | 0,33% | 1.064,00 |
| 27.12.2024 | 120,26 | 120,28 | 117,74 | 119,50 | -0,25% | 2.097,00 |
| 23.12.2024 | 116,00 | 120,84 | 115,86 | 119,80 | 4,48% | 2.084,00 |
| 20.12.2024 | 114,80 | 116,62 | 111,92 | 114,66 | -0,23% | 3.656,00 |
| 19.12.2024 | 117,02 | 118,26 | 114,92 | 114,92 | -2,49% | 2.845,00 |
| 18.12.2024 | 118,70 | 121,66 | 116,56 | 117,86 | -0,86% | 1.248,00 |
| 17.12.2024 | 120,80 | 120,80 | 117,66 | 118,88 | -1,70% | 4.846,00 |
| 16.12.2024 | 121,80 | 121,88 | 118,00 | 120,94 | 0,97% | 3.294,00 |
| 13.12.2024 | 126,58 | 126,58 | 119,00 | 119,78 | -3,23% | 3.651,00 |
| 12.12.2024 | 125,00 | 125,20 | 123,20 | 123,78 | -0,98% | 2.009,00 |
| 11.12.2024 | 121,00 | 125,00 | 120,50 | 125,00 | 2,88% | 2.164,00 |
| 10.12.2024 | 123,98 | 125,14 | 121,50 | 121,50 | -1,83% | 3.586,00 |
| 09.12.2024 | 130,80 | 132,98 | 123,50 | 123,76 | -5,44% | 7.579,00 |
| 06.12.2024 | 133,60 | 134,68 | 130,88 | 130,88 | -1,59% | 1.400,00 |
| 05.12.2024 | 136,34 | 136,60 | 132,76 | 133,00 | -2,23% | 2.792,00 |
| 04.12.2024 | 135,50 | 137,12 | 134,54 | 136,04 | 0,73% | 2.818,00 |
| 03.12.2024 | 136,48 | 137,12 | 134,60 | 135,06 | -0,31% | 2.342,00 |
| 02.12.2024 | 130,00 | 136,10 | 130,00 | 135,48 | 4,25% | 2.498,00 |
| 29.11.2024 | 130,46 | 131,18 | 129,84 | 129,96 | -0,41% | 1.236,00 |
| 28.11.2024 | 128,86 | 131,00 | 128,86 | 130,50 | 1,40% | 908,00 |
| 27.11.2024 | 131,00 | 131,80 | 125,78 | 128,70 | -2,02% | 1.607,00 |
| 26.11.2024 | 135,14 | 136,16 | 130,90 | 131,36 | -2,15% | 1.178,00 |
| 25.11.2024 | 133,00 | 134,50 | 132,70 | 134,24 | 1,45% | 1.158,00 |
| 22.11.2024 | 131,70 | 133,28 | 131,00 | 132,32 | 0,78% | 2.679,00 |
| 21.11.2024 | 129,82 | 132,84 | 129,76 | 131,30 | 1,75% | 1.101,00 |
| 20.11.2024 | 131,80 | 132,88 | 128,50 | 129,04 | -1,12% | 1.271,00 |
| 19.11.2024 | 130,88 | 132,38 | 129,54 | 130,50 | -0,93% | 3.545,00 |
| 18.11.2024 | 129,30 | 132,74 | 128,66 | 131,72 | 2,86% | 1.957,00 |
| 15.11.2024 | 130,70 | 131,00 | 127,00 | 128,06 | -3,55% | 2.019,00 |
| 14.11.2024 | 132,00 | 134,70 | 131,64 | 132,78 | -0,24% | 1.417,00 |
| 13.11.2024 | 135,48 | 135,72 | 132,62 | 133,10 | -1,38% | 2.832,00 |
| 12.11.2024 | 138,86 | 139,00 | 134,28 | 134,96 | -1,88% | 1.596,00 |
| 11.11.2024 | 139,40 | 139,76 | 136,06 | 137,54 | -0,17% | 3.448,00 |
| 08.11.2024 | 139,86 | 140,60 | 137,78 | 137,78 | -0,68% | 2.344,00 |
| 07.11.2024 | 135,00 | 138,72 | 135,00 | 138,72 | 2,59% | 4.997,00 |
| 06.11.2024 | 133,12 | 136,00 | 132,78 | 135,22 | 4,82% | 4.908,00 |
| 05.11.2024 | 129,76 | 130,58 | 129,00 | 129,00 | -0,59% | 1.050,00 |
| 04.11.2024 | 131,00 | 131,84 | 128,50 | 129,76 | -1,49% | 3.342,00 |
| 01.11.2024 | 133,84 | 134,22 | 130,00 | 131,72 | -0,72% | 1.202,00 |
| 31.10.2024 | 135,90 | 136,40 | 132,00 | 132,68 | -2,66% | 2.000,00 |
| 30.10.2024 | 141,70 | 142,02 | 136,30 | 136,30 | -4,90% | 4.221,00 |
| 29.10.2024 | 149,14 | 154,30 | 142,00 | 143,32 | -3,12% | 2.105,00 |
| 28.10.2024 | 145,10 | 147,94 | 145,10 | 147,94 | 2,01% | 2.138,00 |
| 25.10.2024 | 142,00 | 146,28 | 141,44 | 145,02 | 2,01% | 2.545,00 |
| 24.10.2024 | 141,48 | 143,16 | 141,18 | 142,16 | 0,71% | 4.357,00 |
| 23.10.2024 | 142,34 | 142,58 | 140,36 | 141,16 | -0,91% | 2.651,00 |
| 22.10.2024 | 145,22 | 145,98 | 140,90 | 142,46 | -2,33% | 993,00 |
| 21.10.2024 | 144,00 | 145,86 | 142,36 | 145,86 | 1,36% | 1.776,00 |
| 18.10.2024 | 143,70 | 145,94 | 143,70 | 143,90 | -0,79% | 899,00 |
| 17.10.2024 | 143,00 | 147,96 | 143,00 | 145,04 | 0,75% | 2.014,00 |
| 16.10.2024 | 143,60 | 145,16 | 143,20 | 143,96 | -0,07% | 3.627,00 |
| 15.10.2024 | 150,78 | 151,50 | 143,00 | 144,06 | -5,22% | 3.137,00 |
| 14.10.2024 | 153,16 | 154,68 | 152,00 | 152,00 | -0,87% | 1.375,00 |
| 11.10.2024 | 150,90 | 153,34 | 149,96 | 153,34 | 2,16% | 2.257,00 |
| 10.10.2024 | 156,00 | 157,32 | 149,20 | 150,10 | -4,11% | 2.757,00 |
| 09.10.2024 | 156,76 | 159,78 | 155,00 | 156,54 | -0,53% | 2.542,00 |
| 08.10.2024 | 155,20 | 158,00 | 155,02 | 157,38 | 0,63% | 4.708,00 |
| 07.10.2024 | 156,20 | 157,00 | 154,28 | 156,40 | 0,50% | 2.801,00 |
| 04.10.2024 | 147,24 | 155,62 | 147,24 | 155,62 | 5,48% | 2.382,00 |
| 03.10.2024 | 145,10 | 150,00 | 144,06 | 147,54 | 1,93% | 2.400,00 |
| 02.10.2024 | 143,38 | 145,20 | 143,34 | 144,74 | 0,10% | 5.206,00 |
| 01.10.2024 | 148,00 | 149,28 | 143,28 | 144,60 | -1,31% | 952,00 |
| 30.09.2024 | 146,70 | 147,70 | 143,64 | 146,52 | -0,33% | 2.274,00 |